MPI Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 265.50 | 267.00 | 257.00 | 259.50 | 251.54 | 2,731,000 |
| 2024-01-24 | 267.00 | 271.50 | 263.50 | 263.50 | 255.42 | 2,081,000 |
| 2024-01-23 | 271.00 | 272.00 | 264.00 | 267.00 | 258.81 | 2,008,000 |
| 2024-01-22 | 266.00 | 276.00 | 266.00 | 272.00 | 263.66 | 4,508,000 |
| 2024-01-19 | 265.50 | 276.00 | 262.00 | 263.50 | 255.42 | 7,979,000 |
| 2024-01-18 | 261.00 | 263.50 | 254.50 | 255.00 | 247.18 | 3,996,000 |
| 2024-01-17 | 264.00 | 267.00 | 258.00 | 261.50 | 253.48 | 3,605,000 |
| 2024-01-16 | 265.00 | 269.50 | 262.00 | 265.00 | 256.87 | 4,665,000 |
| 2024-01-15 | 255.00 | 268.50 | 253.00 | 265.00 | 256.87 | 7,366,576 |
| 2024-01-12 | 250.00 | 257.50 | 249.00 | 251.50 | 243.79 | 7,200,000 |
| 2024-01-11 | 255.50 | 255.50 | 246.50 | 252.00 | 244.27 | 5,417,000 |
| 2024-01-10 | 251.50 | 257.50 | 249.00 | 257.50 | 249.60 | 10,917,000 |
| 2024-01-09 | 242.00 | 254.00 | 239.00 | 254.00 | 246.21 | 12,268,000 |
| 2024-01-08 | 228.00 | 235.00 | 226.50 | 231.00 | 223.92 | 2,640,000 |
| 2024-01-05 | 230.50 | 230.50 | 224.00 | 225.50 | 218.59 | 2,539,000 |
| 2024-01-04 | 240.00 | 242.00 | 225.50 | 231.50 | 224.40 | 5,868,000 |
| 2024-01-03 | 229.50 | 242.00 | 229.00 | 239.00 | 231.67 | 6,849,000 |
| 2024-01-02 | 223.00 | 236.50 | 223.00 | 234.00 | 226.83 | 12,372,000 |
| 2023-12-29 | 217.50 | 219.00 | 215.00 | 217.50 | 210.83 | 1,664,000 |
| 2023-12-28 | 212.50 | 217.00 | 211.00 | 216.00 | 209.38 | 1,932,000 |
| 2023-12-27 | 209.50 | 212.00 | 209.50 | 211.00 | 204.53 | 764,000 |
| 2023-12-26 | 208.00 | 210.00 | 205.50 | 209.50 | 203.08 | 986,000 |
| 2023-12-25 | 214.50 | 214.50 | 207.00 | 207.00 | 200.65 | 1,965,000 |
| 2023-12-22 | 213.50 | 214.50 | 211.50 | 213.00 | 206.47 | 557,000 |
| 2023-12-21 | 210.00 | 213.00 | 209.00 | 212.00 | 205.50 | 939,000 |
| 2023-12-20 | 219.00 | 221.50 | 213.50 | 213.50 | 206.95 | 3,302,000 |
| 2023-12-19 | 214.00 | 217.00 | 211.50 | 216.00 | 209.38 | 1,744,000 |
| 2023-12-18 | 216.00 | 217.50 | 213.00 | 214.00 | 207.44 | 1,185,000 |
| 2023-12-15 | 219.50 | 220.00 | 215.00 | 215.50 | 208.89 | 1,625,000 |
| 2023-12-14 | 214.00 | 222.50 | 213.50 | 216.50 | 209.86 | 4,203,000 |
| 2023-12-13 | 212.00 | 212.00 | 209.50 | 211.00 | 204.53 | 820,000 |
| 2023-12-12 | 213.50 | 215.00 | 210.00 | 210.00 | 203.56 | 1,022,000 |
| 2023-12-11 | 210.00 | 212.50 | 207.50 | 209.50 | 203.08 | 944,000 |
| 2023-12-08 | 209.50 | 215.00 | 208.50 | 208.50 | 202.11 | 1,492,000 |
| 2023-12-07 | 208.50 | 210.50 | 206.00 | 206.50 | 200.17 | 1,089,000 |
| 2023-12-06 | 209.00 | 212.00 | 208.50 | 208.50 | 202.11 | 865,000 |
| 2023-12-05 | 210.00 | 210.50 | 205.50 | 207.50 | 201.14 | 1,685,000 |
| 2023-12-04 | 217.00 | 217.50 | 211.50 | 211.50 | 205.02 | 1,531,000 |
| 2023-12-01 | 219.00 | 219.00 | 215.50 | 216.00 | 209.38 | 1,180,000 |
| 2023-11-30 | 218.50 | 220.00 | 216.00 | 219.00 | 212.29 | 4,016,000 |
| 2023-11-29 | 213.50 | 218.00 | 213.50 | 216.00 | 209.38 | 1,160,000 |
| 2023-11-28 | 210.00 | 215.50 | 210.00 | 215.00 | 208.41 | 1,479,000 |
| 2023-11-27 | 215.50 | 215.50 | 208.50 | 208.50 | 202.11 | 1,622,000 |
| 2023-11-24 | 217.00 | 218.50 | 213.50 | 214.50 | 207.92 | 1,808,000 |
| 2023-11-23 | 227.00 | 231.50 | 216.50 | 217.00 | 210.35 | 4,704,000 |
| 2023-11-22 | 223.00 | 227.00 | 222.00 | 226.00 | 219.07 | 1,701,000 |
| 2023-11-21 | 225.00 | 226.50 | 221.50 | 223.00 | 216.16 | 1,667,000 |
| 2023-11-20 | 226.00 | 226.00 | 221.00 | 223.00 | 216.16 | 1,562,000 |
| 2023-11-17 | 227.00 | 233.50 | 222.00 | 224.50 | 217.62 | 5,763,000 |
| 2023-11-16 | 226.50 | 228.00 | 221.00 | 226.00 | 219.07 | 2,477,000 |
| 2023-11-15 | 226.50 | 227.50 | 221.00 | 223.50 | 216.65 | 2,846,000 |
| 2023-11-14 | 228.00 | 228.00 | 219.50 | 223.00 | 216.16 | 4,141,000 |
| 2023-11-13 | 221.00 | 228.00 | 220.50 | 226.50 | 219.56 | 6,951,000 |
| 2023-11-10 | 213.00 | 220.00 | 212.50 | 218.00 | 211.32 | 7,146,000 |
| 2023-11-09 | 214.00 | 216.50 | 212.00 | 214.00 | 207.44 | 2,133,000 |
| 2023-11-08 | 214.50 | 216.50 | 209.00 | 215.00 | 208.41 | 3,181,000 |
| 2023-11-07 | 209.50 | 214.50 | 209.50 | 213.50 | 206.95 | 2,722,000 |
| 2023-11-06 | 207.00 | 213.50 | 206.00 | 211.50 | 205.02 | 6,390,000 |
| 2023-11-03 | 200.50 | 205.00 | 199.00 | 203.00 | 196.78 | 4,980,000 |
| 2023-11-02 | 189.00 | 197.00 | 188.50 | 196.50 | 190.48 | 2,372,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 22.0000 TWD |
| 2025-07-10 | 16.0136 TWD |
| 2024-07-11 | 7.5000 TWD |
| 2023-07-13 | 7.0000 TWD |
| 2022-07-14 | 4.0000 TWD |
| 2021-07-12 | 4.4701 TWD |
| 2020-07-20 | 2.4896 TWD |
| 2019-09-04 | 1.9997 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.